U.S. markets closed

Branicks Group AG (DIC.DE)

XETRA - XETRA Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
3.93500.0000 (0.00%)
Al cierre: 05:36PM CEST
Periodo de tiempo:
21 jul 2023 - 21 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
19 jul 20242.35002.35002.15002.15002.150056,133
18 jul 20242.26502.33002.23502.31002.310041,973
17 jul 20242.23502.33502.22502.29002.290031,067
16 jul 20242.20002.24002.20002.20002.200023,518
15 jul 20242.41502.41502.22502.22502.225076,689
12 jul 20242.40002.45502.34502.37002.3700134,154
11 jul 20242.35002.44502.28002.41002.410058,701
10 jul 20242.38002.44502.34502.35502.355032,179
09 jul 20242.36002.45002.28502.33002.330062,795
08 jul 20242.42502.49002.34002.36002.360096,440
05 jul 20242.37502.47002.30002.41002.4100117,215
04 jul 20242.30002.45002.24502.37002.370090,596
03 jul 20242.07502.34002.07502.27002.2700101,600
02 jul 20242.11002.18002.08002.14002.140054,054
01 jul 20242.08502.12002.05002.09502.095063,699
28 jun 20242.07502.13001.97001.99801.998048,241
27 jun 20241.98002.04001.92402.01502.015033,851
26 jun 20242.00502.03001.90001.94001.9400108,849
25 jun 20241.95002.13001.95001.99601.996080,716
24 jun 20242.08502.08501.95802.04502.045052,392
21 jun 20242.10502.15501.97001.97001.9700115,037
20 jun 20242.11002.12002.05502.11502.115043,957
19 jun 20242.22502.22502.06002.10002.100042,405
18 jun 20242.19002.19002.12002.14502.145017,554
17 jun 20242.31502.32002.11002.16502.165071,230
14 jun 20242.30502.31002.21502.28002.280078,624
13 jun 20242.32002.45002.20002.28002.280077,329
12 jun 20242.41502.45502.36002.39002.3900155,590
11 jun 20242.54002.57002.35002.39002.3900175,860
10 jun 20242.69002.69002.56502.56502.565067,743
07 jun 20242.71502.75502.64002.70002.700073,539
06 jun 20242.52002.79502.52002.63002.6300143,602
05 jun 20242.74502.80502.55002.59502.5950174,323
04 jun 20242.58002.83002.49502.76002.7600236,261
03 jun 20242.52002.60002.48002.57002.5700132,677
31 may 20242.50502.54502.41002.48002.480087,901
30 may 20242.34002.64502.30502.54502.545097,134
29 may 20242.61502.61502.23502.31002.3100331,130
28 may 20242.40002.57502.31002.55002.5500300,314
27 may 20242.35002.39502.27002.35002.3500219,449
24 may 20242.10502.31002.00502.30002.3000327,050
23 may 20242.06502.18502.06502.15002.1500296,822
22 may 20241.90401.99801.87801.98401.984061,082
21 may 20242.03502.04001.90001.92201.9220156,479
20 may 20242.05002.07501.95001.98401.9840193,010
17 may 20242.07002.12502.00002.03502.0350176,179
16 may 20242.27502.27501.96002.02002.0200495,911
15 may 20241.75002.00001.73001.96601.9660275,747
14 may 20241.65801.77001.65001.73401.7340119,472
13 may 20241.65001.71001.65001.66801.668046,077
10 may 20241.62001.70001.61001.66401.664079,161
09 may 20241.63201.78801.62801.66201.662051,410
08 may 20241.70201.72601.60001.62601.6260190,250
07 may 20241.67601.70201.64601.70201.7020126,253
06 may 20241.79801.80001.65001.66601.6660195,332
03 may 20241.74401.78801.67001.71601.7160183,906
02 may 20241.72601.78801.60601.76801.7680155,321
30 abr 20241.63001.84001.56601.65001.6500305,748
29 abr 20241.30001.45001.28601.45001.4500356,562
26 abr 20241.35001.37401.26201.30001.3000252,628
25 abr 20241.38001.40001.33001.36001.3600122,012
24 abr 20241.50201.50201.34601.37401.3740233,625
23 abr 20241.43201.53601.43201.49801.498086,585
22 abr 20241.52601.53801.44601.49201.4920131,958
19 abr 20241.37401.53601.32401.50001.5000254,061
18 abr 20241.37201.44201.36001.40001.4000102,034
17 abr 20241.45801.45801.37001.38001.3800106,899
16 abr 20241.44001.44001.37601.39401.3940127,916
15 abr 20241.52001.54801.41001.44801.4480222,199
12 abr 20241.57601.69401.51001.51201.5120335,503
11 abr 20241.51801.55601.46401.55401.5540112,726
10 abr 20241.44601.52401.41401.48001.4800288,568
09 abr 20241.43001.48001.37601.41801.4180270,099
08 abr 20241.31401.40401.30201.39001.390095,869
05 abr 20241.27801.29601.26601.28201.282083,483
04 abr 20241.30401.32801.25801.28201.2820122,165
03 abr 20241.38801.38801.31001.35001.350088,917
02 abr 20241.43201.44001.33401.33401.3340219,909
28 mar 20241.43001.44601.37001.42201.4220271,242
27 mar 20241.44801.49801.31201.44801.4480622,979
26 mar 20241.17001.59401.03401.40801.40801,500,404
25 mar 20241.13801.15601.05601.14001.1400289,022
22 mar 20241.02001.07800.99901.02001.0200405,734
21 mar 20241.02401.04000.95900.98600.9860303,257
20 mar 20240.96001.02400.90300.97300.9730366,494
19 mar 20240.89200.94400.88200.92600.9260354,543
18 mar 20240.97000.97100.86000.89600.8960360,374
15 mar 20240.97600.98500.93400.93400.93403,039,668
14 mar 20241.05601.06200.98000.98100.9810362,602
13 mar 20241.10801.10801.01601.02201.0220207,512
12 mar 20241.05001.12000.99901.04001.0400319,231
11 mar 20241.03801.05200.96401.03201.0320324,288
08 mar 20241.11801.15801.00001.02001.0200296,816
07 mar 20241.05001.11000.98001.11001.1100336,467
06 mar 20241.27001.27001.06601.07401.0740379,855
05 mar 20241.04201.25000.96801.23601.23601,127,765
04 mar 20241.21001.21001.06201.06201.0620358,924
01 mar 20241.22201.25601.15001.21401.2140490,349
29 feb 20241.20001.27001.18001.24201.2420511,566
28 feb 20241.31801.31801.17601.24401.2440371,067
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...